Birdman Inc. (TYO:7063)
Japan · Delayed Price · Currency is JPY 131.00
+4.00 (3.15%)
At close: Jan 23, 2026
Birdman Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 129.00 | 132.00 | 125.00 | 131.00 | 131.00 | 3.15% | 211,400 |
| Jan 22, 2026 | 133.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 193,600 |
| Jan 21, 2026 | 135.00 | 136.00 | 132.00 | 133.00 | 133.00 | -2.92% | 64,500 |
| Jan 20, 2026 | 136.00 | 139.00 | 135.00 | 137.00 | 137.00 | 0.74% | 47,600 |
| Jan 19, 2026 | 139.00 | 141.00 | 133.00 | 136.00 | 136.00 | -4.23% | 187,600 |
| Jan 16, 2026 | 141.00 | 143.00 | 138.00 | 142.00 | 142.00 | 0.71% | 57,400 |
| Jan 15, 2026 | 139.00 | 142.00 | 138.00 | 141.00 | 141.00 | 1.44% | 77,500 |
| Jan 14, 2026 | 138.00 | 140.00 | 138.00 | 139.00 | 139.00 | -2.80% | 127,000 |
| Jan 13, 2026 | 148.00 | 149.00 | 139.00 | 143.00 | 143.00 | -2.72% | 273,800 |
| Jan 9, 2026 | 136.00 | 155.00 | 136.00 | 147.00 | 147.00 | 8.09% | 985,500 |
| Jan 8, 2026 | 133.00 | 136.00 | 130.00 | 136.00 | 136.00 | 3.82% | 122,100 |
| Jan 7, 2026 | 129.00 | 136.00 | 126.00 | 131.00 | 131.00 | 1.55% | 221,400 |
| Jan 6, 2026 | 124.00 | 131.00 | 124.00 | 129.00 | 129.00 | 3.20% | 99,200 |
| Jan 5, 2026 | 127.00 | 127.00 | 117.00 | 125.00 | 125.00 | -0.79% | 418,700 |
| Dec 30, 2025 | 137.00 | 138.00 | 124.00 | 126.00 | 126.00 | -8.03% | 1,023,200 |
| Dec 29, 2025 | 136.00 | 141.00 | 136.00 | 137.00 | 137.00 | 0.74% | 84,300 |
| Dec 26, 2025 | 137.00 | 138.00 | 130.00 | 136.00 | 136.00 | -0.73% | 316,100 |
| Dec 25, 2025 | 148.00 | 148.00 | 136.00 | 137.00 | 137.00 | -6.80% | 323,700 |
| Dec 24, 2025 | 140.00 | 147.00 | 136.00 | 147.00 | 147.00 | 5.00% | 259,800 |
| Dec 23, 2025 | 143.00 | 145.00 | 139.00 | 140.00 | 140.00 | -2.10% | 72,700 |
| Dec 22, 2025 | 142.00 | 144.00 | 141.00 | 143.00 | 143.00 | 0.70% | 68,900 |
| Dec 19, 2025 | 144.00 | 146.00 | 141.00 | 142.00 | 142.00 | -0.70% | 65,000 |
| Dec 18, 2025 | 141.00 | 143.00 | 140.00 | 143.00 | 143.00 | 0.70% | 52,300 |
| Dec 17, 2025 | 143.00 | 145.00 | 137.00 | 142.00 | 142.00 | -0.70% | 178,700 |
| Dec 16, 2025 | 150.00 | 151.00 | 141.00 | 143.00 | 143.00 | -4.67% | 211,400 |
| Dec 15, 2025 | 155.00 | 160.00 | 149.00 | 150.00 | 150.00 | -4.46% | 150,900 |
| Dec 12, 2025 | 150.00 | 158.00 | 149.00 | 157.00 | 157.00 | 3.97% | 121,900 |
| Dec 11, 2025 | 152.00 | 152.00 | 148.00 | 151.00 | 151.00 | -0.66% | 59,500 |
| Dec 10, 2025 | 146.00 | 155.00 | 146.00 | 152.00 | 152.00 | 3.40% | 123,300 |
| Dec 9, 2025 | 150.00 | 150.00 | 145.00 | 147.00 | 147.00 | -2.00% | 148,500 |
| Dec 8, 2025 | 161.00 | 163.00 | 150.00 | 150.00 | 150.00 | -5.66% | 305,600 |
| Dec 5, 2025 | 156.00 | 161.00 | 151.00 | 159.00 | 159.00 | 1.27% | 241,300 |
| Dec 4, 2025 | 155.00 | 163.00 | 152.00 | 157.00 | 157.00 | -1.88% | 564,200 |
| Dec 3, 2025 | 146.00 | 168.00 | 146.00 | 160.00 | 160.00 | 9.59% | 1,007,500 |
| Dec 2, 2025 | 145.00 | 149.00 | 144.00 | 146.00 | 146.00 | -0.68% | 179,400 |
| Dec 1, 2025 | 151.00 | 153.00 | 145.00 | 147.00 | 147.00 | -1.34% | 258,000 |
| Nov 28, 2025 | 149.00 | 157.00 | 147.00 | 149.00 | 149.00 | -2.61% | 305,100 |
| Nov 27, 2025 | 143.00 | 153.00 | 140.00 | 153.00 | 153.00 | 6.25% | 299,900 |
| Nov 26, 2025 | 140.00 | 145.00 | 136.00 | 144.00 | 144.00 | 2.86% | 134,600 |
| Nov 25, 2025 | 150.00 | 152.00 | 135.00 | 140.00 | 140.00 | -6.04% | 284,500 |
| Nov 21, 2025 | 150.00 | 157.00 | 145.00 | 149.00 | 149.00 | -1.32% | 267,700 |
| Nov 20, 2025 | 139.00 | 153.00 | 137.00 | 151.00 | 151.00 | 9.42% | 508,700 |
| Nov 19, 2025 | 133.00 | 142.00 | 129.00 | 138.00 | 138.00 | 5.34% | 440,200 |
| Nov 18, 2025 | 148.00 | 156.00 | 124.00 | 131.00 | 131.00 | -10.27% | 1,637,500 |
| Nov 17, 2025 | 142.00 | 152.00 | 142.00 | 146.00 | 146.00 | -0.68% | 557,000 |
| Nov 14, 2025 | 140.00 | 147.00 | 139.00 | 147.00 | 147.00 | 3.52% | 456,600 |
| Nov 13, 2025 | 151.00 | 153.00 | 142.00 | 142.00 | 142.00 | -5.96% | 566,000 |
| Nov 12, 2025 | 155.00 | 158.00 | 151.00 | 151.00 | 151.00 | -2.58% | 378,200 |
| Nov 11, 2025 | 158.00 | 158.00 | 149.00 | 155.00 | 155.00 | 2.65% | 286,500 |
| Nov 10, 2025 | 158.00 | 158.00 | 147.00 | 151.00 | 151.00 | -1.31% | 328,800 |